Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	51.41	52.99	50.43	52.19	-	1.34%	174,450
Apr 13, 2026	51.39	52.03	50.85	51.50	51.50	-0.23%	62,917
Apr 10, 2026	51.45	52.30	50.46	51.62	51.62	0.88%	108,437
Apr 9, 2026	49.24	51.93	48.65	51.17	51.17	3.33%	178,810
Apr 8, 2026	50.08	50.99	49.28	49.52	49.52	1.23%	79,135
Apr 7, 2026	47.51	49.22	47.02	48.92	48.92	2.54%	63,281
Apr 6, 2026	46.78	48.00	46.20	47.71	47.71	2.47%	110,735
Apr 2, 2026	46.62	47.37	43.85	46.56	46.56	-0.79%	74,079
Apr 1, 2026	46.46	47.56	46.26	46.93	46.93	0.90%	57,265
Mar 31, 2026	47.08	47.71	45.96	46.51	46.51	0.13%	68,513
Mar 30, 2026	47.07	47.23	46.17	46.45	46.45	-0.75%	51,223
Mar 27, 2026	46.97	47.80	45.58	46.80	46.80	-1.12%	100,740
Mar 26, 2026	46.91	47.58	46.71	47.33	47.33	-0.46%	60,474
Mar 25, 2026	47.87	48.41	46.95	47.55	47.55	0.70%	89,218
Mar 24, 2026	45.47	47.52	44.48	47.22	47.22	2.74%	56,083
Mar 23, 2026	44.49	46.70	44.49	45.96	45.96	4.57%	100,848
Mar 20, 2026	43.70	44.07	42.65	43.95	43.95	1.08%	90,708
Mar 19, 2026	43.22	43.90	42.92	43.48	43.48	-0.48%	34,154
Mar 18, 2026	44.10	45.49	43.30	43.69	43.69	-1.64%	56,388
Mar 17, 2026	44.99	45.43	44.41	44.42	44.42	-0.58%	43,017
Mar 16, 2026	44.69	45.47	44.49	44.68	44.68	1.43%	39,507
Mar 13, 2026	44.40	44.40	43.57	44.05	44.05	-0.45%	32,519
Mar 12, 2026	43.66	44.58	43.52	44.25	44.25	-0.16%	39,309
Mar 11, 2026	44.27	45.10	43.68	44.32	44.32	-0.92%	51,476
Mar 10, 2026	44.66	46.18	44.36	44.73	44.73	0.11%	98,146
Mar 9, 2026	44.76	46.22	43.00	44.68	44.68	-2.36%	140,434
Mar 6, 2026	45.96	46.44	44.99	45.76	45.76	-2.26%	64,819
Mar 5, 2026	47.37	47.99	45.75	46.82	46.82	-3.66%	53,543
Mar 4, 2026	48.74	49.63	47.89	48.60	48.60	0.93%	56,612
Mar 3, 2026	48.04	48.31	46.41	48.15	48.15	-2.15%	45,164
Mar 2, 2026	48.01	50.00	47.51	49.21	49.21	1.48%	99,684
Feb 27, 2026	50.46	51.20	48.19	48.49	48.49	-5.22%	79,561
Feb 26, 2026	51.29	51.66	49.94	51.16	51.16	0.24%	52,722
Feb 25, 2026	51.05	51.55	50.00	51.04	51.04	1.07%	75,323
Feb 24, 2026	49.79	51.55	49.22	50.50	50.50	1.39%	45,933
Feb 23, 2026	49.86	50.23	49.00	49.81	49.81	-1.37%	123,248
Feb 20, 2026	48.50	50.78	48.00	50.50	50.50	3.80%	67,858
Feb 19, 2026	48.63	48.91	47.73	48.65	48.65	-0.55%	34,088
Feb 18, 2026	50.13	50.73	48.54	48.92	48.92	-2.02%	58,684
Feb 17, 2026	49.41	50.50	48.31	49.93	49.93	0.56%	57,572
Feb 13, 2026	47.86	49.79	47.86	49.65	49.65	3.27%	36,570
Feb 12, 2026	49.26	49.26	46.95	48.08	48.08	-1.62%	87,552
Feb 11, 2026	49.89	50.08	48.15	48.87	48.87	-1.85%	45,745
Feb 10, 2026	49.55	51.03	48.51	49.79	49.79	0.93%	48,820
Feb 9, 2026	46.65	49.98	46.65	49.33	49.33	5.23%	47,607
Feb 6, 2026	48.97	49.74	44.72	46.88	46.88	-3.10%	135,343
Feb 5, 2026	48.75	49.38	47.87	48.38	48.38	-2.30%	61,516
Feb 4, 2026	48.63	50.99	48.48	49.52	49.52	2.08%	121,932
Feb 3, 2026	47.38	48.57	47.18	48.51	48.51	2.43%	69,095
Feb 2, 2026	45.95	47.54	45.54	47.36	47.36	4.34%	67,798